Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.558 | 8.607 | 7.851 | 8.275 | 134,823 | -0.39(-4.49%) |
Oct 29, 2009 | 8.091 | 8.742 | 8.056 | 8.664 | 99,504 | +0.68(+8.50%) |
Oct 28, 2009 | 8.402 | 8.508 | 7.950 | 7.985 | 125,229 | -0.41(-4.89%) |
Oct 27, 2009 | 8.841 | 8.940 | 8.374 | 8.395 | 69,250 | -0.43(-4.89%) |
Oct 26, 2009 | 8.947 | 9.194 | 8.671 | 8.827 | 45,265 | -0.08(-0.87%) |
Oct 23, 2009 | 8.819 | 8.989 | 8.742 | 8.904 | 74,503 | -0.45(-4.84%) |
Oct 22, 2009 | 9.661 | 9.661 | 9.293 | 9.357 | 131,472 | -0.33(-3.43%) |
Oct 21, 2009 | 9.718 | 10.08 | 9.654 | 9.689 | 147,402 | -0.04(-0.36%) |
Oct 20, 2009 | 9.647 | 9.746 | 9.619 | 9.725 | 73,778 | -0.08(-0.87%) |
Oct 19, 2009 | 9.760 | 9.965 | 9.704 | 9.810 | 51,902 | +0.13(+1.31%) |
Oct 16, 2009 | 9.668 | 9.767 | 9.548 | 9.682 | 52,845 | -0.07(-0.73%) |
Oct 15, 2009 | 9.718 | 9.838 | 9.485 | 9.753 | 67,028 | -0.04(-0.36%) |
Oct 14, 2009 | 9.463 | 9.866 | 9.399 | 9.788 | 88,463 | +0.47(+5.01%) |
Oct 13, 2009 | 9.456 | 9.456 | 9.173 | 9.322 | 33,453 | -0.13(-1.35%) |
Oct 12, 2009 | 9.491 | 9.569 | 9.272 | 9.449 | 56,061 | +0.18(+1.91%) |
Oct 09, 2009 | 9.053 | 9.279 | 9.032 | 9.272 | 80,454 | +0.24(+2.66%) |
Oct 08, 2009 | 9.406 | 9.406 | 9.032 | 9.032 | 82,241 | -0.27(-2.89%) |
Oct 07, 2009 | 9.102 | 9.336 | 9.067 | 9.300 | 42,696 | +0.17(+1.86%) |
Oct 06, 2009 | 8.954 | 9.180 | 8.897 | 9.131 | 40,152 | +0.23(+2.54%) |
Oct 05, 2009 | 8.876 | 9.152 | 8.791 | 8.904 | 57,747 | +0.11(+1.29%) |
Oct 02, 2009 | 8.600 | 8.961 | 8.600 | 8.791 | 72,837 | +0.03(+0.32%) |
Oct 01, 2009 | 8.968 | 9.003 | 8.713 | 8.763 | 105,492 | -0.28(-3.13%) |
Sep 30, 2009 | 9.117 | 9.117 | 8.650 | 9.046 | 113,633 | -0.11(-1.16%) |
Sep 29, 2009 | 9.018 | 9.265 | 9.018 | 9.152 | 31,824 | +0.17(+1.89%) |
Sep 28, 2009 | 9.018 | 9.180 | 8.805 | 8.982 | 72,391 | +0.00(+0.00%) |
Sep 25, 2009 | 8.947 | 9.117 | 8.756 | 8.982 | 62,014 | +0.03(+0.32%) |
Sep 24, 2009 | 9.435 | 9.435 | 8.791 | 8.954 | 80,827 | -0.38(-4.09%) |
Sep 23, 2009 | 9.605 | 9.696 | 9.322 | 9.336 | 74,236 | -0.20(-2.08%) |
Sep 22, 2009 | 9.491 | 9.753 | 9.491 | 9.534 | 116,213 | +0.02(+0.22%) |
Sep 21, 2009 | 9.555 | 9.619 | 9.343 | 9.513 | 75,911 | -0.13(-1.32%) |
Sep 18, 2009 | 9.661 | 9.725 | 9.406 | 9.640 | 167,136 | +0.03(+0.29%) |
Sep 17, 2009 | 9.718 | 9.902 | 9.463 | 9.612 | 82,159 | -0.28(-2.86%) |
Sep 16, 2009 | 9.810 | 9.902 | 9.682 | 9.895 | 100,458 | +0.11(+1.08%) |
Sep 15, 2009 | 9.244 | 9.803 | 9.138 | 9.788 | 147,437 | +0.46(+4.93%) |
Sep 14, 2009 | 9.124 | 9.357 | 9.067 | 9.329 | 40,790 | +0.13(+1.46%) |
Sep 11, 2009 | 9.315 | 9.583 | 9.124 | 9.194 | 65,666 | -0.11(-1.22%) |
Sep 10, 2009 | 9.315 | 9.414 | 8.933 | 9.307 | 52,934 | -0.02(-0.23%) |
Sep 09, 2009 | 9.279 | 9.795 | 9.237 | 9.329 | 102,578 | +0.02(+0.23%) |
Sep 08, 2009 | 8.749 | 9.315 | 8.416 | 9.307 | 162,218 | +0.64(+7.43%) |
Sep 04, 2009 | 8.346 | 8.685 | 8.183 | 8.664 | 100,454 | +0.28(+3.29%) |
Sep 03, 2009 | 8.416 | 8.515 | 8.169 | 8.388 | 105,622 | +0.01(+0.08%) |
Sep 02, 2009 | 8.515 | 8.692 | 8.278 | 8.381 | 141,938 | -0.19(-2.23%) |
Sep 01, 2009 | 8.770 | 9.053 | 8.261 | 8.572 | 133,254 | -0.28(-3.19%) |
Aug 31, 2009 | 9.067 | 9.145 | 8.819 | 8.855 | 171,942 | -0.35(-3.84%) |
Aug 28, 2009 | 9.406 | 9.406 | 9.145 | 9.208 | 93,755 | -0.11(-1.21%) |
Aug 27, 2009 | 9.279 | 9.477 | 8.947 | 9.322 | 78,354 | -0.01(-0.08%) |
Aug 26, 2009 | 9.484 | 9.583 | 9.265 | 9.329 | 57,956 | -0.19(-2.01%) |
Aug 25, 2009 | 9.187 | 9.612 | 9.152 | 9.520 | 110,753 | +0.41(+4.50%) |
Aug 24, 2009 | 9.343 | 9.378 | 8.982 | 9.109 | 67,839 | -0.20(-2.13%) |
Aug 21, 2009 | 9.336 | 9.555 | 9.152 | 9.307 | 179,546 | +0.13(+1.46%) |
Aug 20, 2009 | 8.926 | 9.364 | 8.926 | 9.173 | 117,082 | +0.11(+1.17%) |
Aug 19, 2009 | 8.933 | 9.145 | 8.876 | 9.067 | 58,034 | -0.05(-0.54%) |
Aug 18, 2009 | 9.025 | 9.293 | 8.728 | 9.117 | 73,977 | +0.08(+0.94%) |
Aug 17, 2009 | 9.053 | 9.329 | 8.841 | 9.032 | 109,053 | -0.24(-2.59%) |
Aug 14, 2009 | 9.718 | 9.718 | 9.060 | 9.272 | 174,260 | -0.41(-4.24%) |
Aug 13, 2009 | 9.859 | 9.859 | 9.392 | 9.682 | 104,888 | -0.13(-1.30%) |
Aug 12, 2009 | 9.399 | 10.05 | 9.371 | 9.810 | 107,335 | +0.45(+4.84%) |
Aug 11, 2009 | 9.406 | 9.498 | 9.152 | 9.357 | 93,619 | -0.06(-0.68%) |
Aug 10, 2009 | 9.555 | 10.02 | 9.336 | 9.421 | 86,336 | -0.24(-2.49%) |
Aug 07, 2009 | 8.855 | 10.12 | 8.770 | 9.661 | 179,360 | +1.10(+12.89%) |
Aug 06, 2009 | 8.940 | 9.046 | 8.494 | 8.558 | 152,951 | -0.35(-3.97%) |
Aug 05, 2009 | 9.223 | 9.364 | 8.742 | 8.911 | 136,632 | -0.33(-3.52%) |
Aug 04, 2009 | 8.883 | 9.406 | 8.883 | 9.237 | 158,976 | +0.29(+3.24%) |